Skip to main content

Agilysys Inc (NQ: AGYS )

102.39 +2.35 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 100.15 102.44 99.95 102.39 321,500 +2.35(+2.35%)
Oct 31, 2024 97.90 101.16 97.58 100.04 335,442 +1.66(+1.69%)
Oct 30, 2024 102.18 102.68 97.58 98.38 343,636 -4.13(-4.03%)
Oct 29, 2024 119.83 119.83 100.02 102.51 504,856 -8.98(-8.05%)
Oct 28, 2024 111.75 115.51 111.26 111.49 264,363 +1.30(+1.18%)
Oct 25, 2024 112.01 114.11 109.74 110.19 149,208 -0.78(-0.70%)
Oct 24, 2024 109.43 111.25 108.92 110.97 150,717 +2.20(+2.02%)
Oct 23, 2024 108.28 109.93 107.10 108.77 141,118 -0.06(-0.06%)
Oct 22, 2024 117.15 117.22 108.55 108.83 227,994 -8.61(-7.33%)
Oct 21, 2024 123.55 123.95 116.58 117.44 244,520 -6.50(-5.24%)
Oct 18, 2024 125.43 125.58 123.20 123.94 275,907 -0.68(-0.55%)
Oct 17, 2024 124.99 125.73 123.62 124.62 228,929 +0.56(+0.45%)
Oct 16, 2024 119.98 124.11 119.39 124.06 315,218 +5.23(+4.40%)
Oct 15, 2024 117.44 119.25 117.00 118.83 167,715 +1.87(+1.60%)
Oct 14, 2024 115.66 117.33 115.66 116.96 101,499 +2.06(+1.79%)
Oct 11, 2024 112.99 115.52 112.77 114.90 175,838 +2.39(+2.12%)
Oct 10, 2024 110.38 112.71 109.91 112.51 168,525 +0.91(+0.82%)
Oct 09, 2024 108.84 111.77 108.63 111.60 129,394 +2.78(+2.55%)
Oct 08, 2024 106.18 108.95 105.03 108.82 94,105 +3.35(+3.18%)
Oct 07, 2024 106.29 106.42 104.96 105.47 137,923 -1.26(-1.18%)
Oct 04, 2024 106.99 107.83 105.90 106.73 100,992 +1.69(+1.61%)
Oct 03, 2024 104.94 107.34 104.69 105.04 154,463 -0.37(-0.35%)
Oct 02, 2024 106.11 107.35 104.94 105.41 107,989 -1.10(-1.03%)
Oct 01, 2024 108.97 109.22 105.82 106.51 87,543 -2.46(-2.26%)
Sep 30, 2024 107.59 109.99 107.59 108.97 129,709 +1.00(+0.93%)
Sep 27, 2024 110.86 111.50 107.44 107.97 143,640 -1.92(-1.75%)
Sep 26, 2024 108.96 109.98 107.56 109.89 155,174 +2.49(+2.32%)
Sep 25, 2024 108.37 108.40 106.89 107.40 185,755 -0.51(-0.47%)
Sep 24, 2024 107.62 108.53 105.92 107.91 145,274 +0.37(+0.34%)
Sep 23, 2024 105.09 107.92 103.86 107.54 180,204 +2.75(+2.62%)
Sep 20, 2024 104.89 107.20 104.37 104.79 810,649 +0.18(+0.17%)
Sep 19, 2024 104.33 105.42 103.00 104.61 285,531 +3.30(+3.26%)
Sep 18, 2024 103.37 104.76 101.18 101.31 258,918 -2.17(-2.10%)
Sep 17, 2024 103.68 105.19 102.52 103.48 156,965 +0.56(+0.54%)
Sep 16, 2024 103.20 105.75 102.64 102.92 231,026 +0.75(+0.73%)
Sep 13, 2024 102.20 104.25 101.34 102.17 223,854 +1.07(+1.06%)
Sep 12, 2024 102.51 103.28 100.96 101.10 151,122 -0.37(-0.36%)
Sep 11, 2024 99.36 101.69 98.81 101.47 221,518 +1.07(+1.07%)
Sep 10, 2024 101.87 103.50 99.80 100.40 283,248 -0.80(-0.79%)
Sep 09, 2024 104.02 104.02 100.80 101.20 386,076 -1.89(-1.83%)
Sep 06, 2024 107.70 107.72 102.77 103.09 167,997 -4.12(-3.84%)
Sep 05, 2024 107.02 108.14 106.04 107.21 158,514 +0.20(+0.19%)
Sep 04, 2024 106.31 108.22 103.75 107.01 162,540 +0.18(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.